Schneider Electric S.E. (EPA:SU)
France · Delayed Price · Currency is EUR 288.00
+0.65 (0.23%)
Sep 4, 2026, 5:36 PM CET
Schneider Electric S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 288.35 | 291.00 | 286.35 | 288.00 | 288.00 | 0.23% | 462,863 |
| Sep 3, 2026 | 285.50 | 289.45 | 283.25 | 287.35 | 287.35 | 0.21% | 510,997 |
| Sep 2, 2026 | 287.20 | 290.20 | 285.50 | 286.75 | 286.75 | -0.50% | 603,168 |
| Sep 1, 2026 | 292.70 | 294.95 | 287.10 | 288.20 | 288.20 | -2.17% | 790,066 |
| Aug 31, 2026 | 301.35 | 301.90 | 294.60 | 294.60 | 294.60 | -2.37% | 1,216,224 |
| Aug 28, 2026 | 298.00 | 303.80 | 298.00 | 301.75 | 301.75 | 1.41% | 658,116 |
| Aug 27, 2026 | 300.40 | 302.90 | 296.23 | 297.55 | 297.55 | -0.55% | 654,193 |
| Aug 26, 2026 | 297.00 | 301.90 | 296.75 | 299.20 | 299.20 | 1.00% | 572,450 |
| Aug 25, 2026 | 294.65 | 298.55 | 294.10 | 296.25 | 296.25 | 1.53% | 533,996 |
| Aug 24, 2026 | 295.85 | 296.70 | 290.20 | 291.80 | 291.80 | -1.68% | 533,646 |
| Aug 21, 2026 | 294.40 | 299.30 | 294.20 | 296.80 | 296.80 | 0.85% | 522,616 |
| Aug 20, 2026 | 294.80 | 295.90 | 291.35 | 294.30 | 294.30 | 0.10% | 557,235 |
| Aug 19, 2026 | 295.30 | 299.85 | 292.60 | 294.00 | 294.00 | -0.37% | 716,961 |
| Aug 18, 2026 | 305.15 | 306.60 | 294.30 | 295.10 | 295.10 | -4.42% | 907,529 |
| Aug 17, 2026 | 307.50 | 310.30 | 307.15 | 308.75 | 308.75 | 0.77% | 480,569 |
| Aug 14, 2026 | 308.60 | 309.00 | 306.40 | 306.40 | 306.40 | -0.92% | 528,878 |
| Aug 13, 2026 | 312.00 | 312.30 | 308.80 | 309.25 | 309.25 | -0.56% | 637,010 |
| Aug 12, 2026 | 305.00 | 311.80 | 304.85 | 311.00 | 311.00 | 1.72% | 902,332 |
| Aug 11, 2026 | 301.65 | 306.80 | 301.00 | 305.75 | 305.75 | 1.16% | 572,738 |
| Aug 10, 2026 | 303.70 | 306.25 | 302.20 | 302.25 | 302.25 | -0.48% | 470,425 |
| Aug 7, 2026 | 300.00 | 306.25 | 299.40 | 303.70 | 303.70 | 1.03% | 786,357 |
| Aug 6, 2026 | 300.60 | 303.35 | 296.10 | 300.60 | 300.60 | 0.07% | 846,621 |
| Aug 5, 2026 | 301.70 | 303.50 | 297.00 | 300.40 | 300.40 | 0.38% | 1,047,502 |
| Aug 4, 2026 | 295.15 | 299.55 | 294.30 | 299.25 | 299.25 | 3.15% | 884,058 |
| Aug 3, 2026 | 291.30 | 294.70 | 283.90 | 290.10 | 290.10 | 0.17% | 788,360 |
| Jul 31, 2026 | 286.65 | 294.85 | 286.65 | 289.60 | 289.60 | 1.76% | 1,387,571 |
| Jul 30, 2026 | 270.25 | 286.10 | 267.30 | 284.60 | 284.60 | 10.83% | 1,542,421 |
| Jul 29, 2026 | 259.00 | 262.55 | 255.70 | 256.80 | 256.80 | -1.98% | 1,155,672 |
| Jul 28, 2026 | 264.30 | 266.75 | 259.40 | 262.00 | 262.00 | -1.36% | 1,100,642 |
| Jul 27, 2026 | 271.10 | 272.25 | 264.15 | 265.60 | 265.60 | -0.91% | 826,050 |
| Jul 24, 2026 | 265.45 | 268.30 | 264.50 | 268.05 | 268.05 | 1.00% | 508,410 |
| Jul 23, 2026 | 268.15 | 268.50 | 262.70 | 265.40 | 265.40 | -1.34% | 792,355 |
| Jul 22, 2026 | 265.00 | 271.10 | 264.70 | 269.00 | 269.00 | 0.07% | 760,763 |
| Jul 21, 2026 | 266.95 | 269.45 | 265.10 | 268.80 | 268.80 | 1.55% | 731,513 |
| Jul 20, 2026 | 261.90 | 268.15 | 261.60 | 264.70 | 264.70 | 0.86% | 761,144 |
| Jul 17, 2026 | 258.55 | 262.45 | 257.15 | 262.45 | 262.45 | -0.72% | 999,536 |
| Jul 16, 2026 | 273.75 | 274.80 | 260.00 | 264.35 | 264.35 | -2.15% | 687,365 |
| Jul 15, 2026 | 273.50 | 276.30 | 269.65 | 270.15 | 270.15 | -1.08% | 671,054 |
| Jul 14, 2026 | 264.75 | 273.90 | 263.85 | 273.10 | 273.10 | 1.69% | 898,158 |
| Jul 13, 2026 | 264.25 | 268.85 | 264.10 | 268.55 | 268.55 | -0.41% | 500,069 |
| Jul 10, 2026 | 267.55 | 269.90 | 266.10 | 269.65 | 269.65 | -0.13% | 643,592 |
| Jul 9, 2026 | 269.95 | 271.70 | 267.45 | 270.00 | 270.00 | 2.35% | 725,484 |
| Jul 8, 2026 | 267.95 | 267.95 | 261.45 | 263.80 | 263.80 | -1.57% | 1,244,070 |
| Jul 7, 2026 | 275.95 | 276.05 | 267.35 | 268.00 | 268.00 | -3.72% | 850,313 |
| Jul 6, 2026 | 278.15 | 279.25 | 275.10 | 278.35 | 278.35 | -0.62% | 919,870 |
| Jul 3, 2026 | 275.35 | 281.70 | 274.65 | 280.10 | 280.10 | 1.52% | 621,910 |
| Jul 2, 2026 | 272.00 | 279.20 | 270.60 | 275.90 | 275.90 | -0.27% | 702,616 |
| Jul 1, 2026 | 281.15 | 281.45 | 272.60 | 276.65 | 276.65 | -3.07% | 966,354 |
| Jun 30, 2026 | 282.30 | 287.70 | 282.05 | 285.40 | 285.40 | 2.62% | 920,695 |
| Jun 29, 2026 | 278.75 | 279.35 | 274.40 | 278.10 | 278.10 | 0.74% | 772,141 |